Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7600 -0.0300 (-3.80%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.7200 0.7300 0.7100 0.7100 10,300 +0.01(+1.43%)
Sep 27, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Sep 26, 2019 0.7000 0.7000 0.7000 0.7000 1,750 +0.00(+0.00%)
Sep 25, 2019 0.7300 0.7300 0.7000 0.7000 7,600 -0.03(-4.11%)
Sep 24, 2019 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Sep 23, 2019 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.67%)
Sep 20, 2019 0.7500 0.7500 0.7300 0.7500 22,400 +0.05(+7.14%)
Sep 19, 2019 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Sep 18, 2019 0.6800 0.6800 0.6600 0.6800 52,161 +0.00(+0.00%)
Sep 17, 2019 0.6800 0.6800 0.6800 449 +0.00(+0.00%)
Sep 16, 2019 0.6900 0.6900 0.6600 0.6800 11,900 -0.03(-4.23%)
Sep 13, 2019 0.7100 0.7100 0.7100 0.7100 900 +0.00(+0.00%)
Sep 12, 2019 0.7000 0.7100 0.7000 0.7100 24,000 +0.01(+1.43%)
Sep 10, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 09, 2019 0.7000 0.7000 0.7000 0.7000 7,200 +0.00(+0.00%)
Sep 06, 2019 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 05, 2019 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Sep 04, 2019 0.7100 0.7100 0.7000 0.7000 12,700 -0.04(-5.41%)
Aug 30, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 29, 2019 0.7600 0.7600 0.7200 0.7200 15,500 -0.02(-2.70%)
Aug 27, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Aug 26, 2019 0.7600 0.7600 0.7600 300 +0.00(+0.00%)
Aug 23, 2019 0.6700 0.7600 0.6700 0.7600 23,000 +0.10(+15.15%)
Aug 22, 2019 0.6700 0.6700 0.6600 0.6600 19,000 -0.05(-7.04%)
Aug 20, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 15, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 14, 2019 0.7400 0.7400 0.7100 0.7100 3,500 -0.04(-5.33%)
Aug 13, 2019 0.6500 0.7500 0.6500 0.7500 39,967 +0.08(+11.94%)
Aug 12, 2019 0.7000 0.7000 0.6700 0.6700 13,100 -0.01(-1.47%)
Aug 09, 2019 0.6800 0.6800 0.6400 0.6800 6,000 -0.02(-2.86%)
Aug 08, 2019 0.6500 0.7000 0.6500 0.7000 9,969 -0.01(-1.41%)
Aug 07, 2019 0.7100 0.7100 0.7000 0.7100 8,250 -0.02(-2.74%)
Aug 06, 2019 0.7700 0.7700 0.7300 0.7300 15,262 -0.03(-3.95%)
Aug 02, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 01, 2019 0.7600 0.7800 0.7600 0.7600 9,500 -0.01(-1.30%)
Jul 31, 2019 0.8200 0.8200 0.7600 0.7700 21,372 -0.05(-6.10%)
Jul 30, 2019 0.8000 0.8200 0.8000 0.8200 2,525 +0.04(+5.13%)
Jul 29, 2019 0.8000 0.8000 0.7800 0.7800 127,100 +0.00(+0.00%)
Jul 26, 2019 0.7800 0.7800 0.7800 200 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8100 0.7800 0.7800 7,050 -0.02(-2.50%)
Jul 24, 2019 0.8300 0.8300 0.8000 0.8000 10,100 -0.03(-3.61%)
Jul 23, 2019 0.8200 0.8400 0.8200 0.8300 18,200 +0.01(+1.22%)
Jul 22, 2019 0.8400 0.8400 0.8200 0.8200 1,500 -0.02(-2.38%)
Jul 19, 2019 0.8300 0.8400 0.8200 0.8400 18,588 +0.01(+1.20%)
Jul 18, 2019 0.8400 0.8400 0.8200 0.8300 8,200 -0.01(-1.19%)
Jul 17, 2019 0.8800 0.8800 0.8200 0.8400 15,210 -0.06(-6.67%)
Jul 16, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Jul 15, 2019 0.9200 0.9200 0.8300 0.8600 34,000 -0.05(-5.49%)
Jul 12, 2019 0.9500 0.9500 0.8900 0.9100 26,100 -0.06(-6.19%)
Jul 11, 2019 1.030 1.030 0.9700 0.9700 12,910 -0.07(-6.73%)
Jul 10, 2019 1.000 1.040 1.000 1.040 13,100 -0.01(-0.95%)
Jul 09, 2019 1.000 1.050 1.000 1.050 16,000 -0.02(-1.87%)
Jul 05, 2019 1.070 1.070 1.070 0 +0.09(+9.18%)
Jul 04, 2019 0.9600 0.9800 0.9600 0.9800 6,354 +0.07(+7.69%)
Jul 03, 2019 0.9200 0.9800 0.8600 0.9100 30,500 -0.01(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.